U.S. markets closed

Vulcan Materials Company (VMC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
130.48+1.94 (+1.51%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 2020126.80131.22126.80130.48130.48829,600
Sep 24, 2020126.07130.47125.60128.54128.54683,100
Sep 23, 2020129.59132.08126.39126.42126.421,256,900
Sep 22, 2020126.81129.08126.30128.43128.43487,400
Sep 21, 2020128.18129.42124.58126.67126.67732,400
Sep 18, 2020132.87134.70131.33131.39131.39980,200
Sep 17, 2020131.81134.24129.91133.75133.75752,300
Sep 16, 2020132.25134.58129.77133.29133.291,135,100
Sep 15, 2020130.91134.14130.69131.42131.42830,100
Sep 14, 2020126.50130.80126.36130.34130.34740,300
Sep 11, 2020123.46129.41123.01125.98125.98995,700
Sep 10, 2020122.26124.76121.68123.33123.33593,100
Sep 09, 2020122.03122.91119.68121.66121.66846,300
Sep 08, 2020124.66124.66121.76122.37122.371,121,200
Sep 04, 2020124.99126.24123.46125.00125.00855,700
Sep 03, 2020125.78127.20122.45123.93123.93765,900
Sep 02, 2020122.01126.00120.37125.40125.40892,200
Sep 01, 2020119.54122.27119.28122.22122.22957,300
Aug 31, 2020122.87122.94119.95120.00120.00915,000
Aug 28, 2020124.42124.46121.45122.89122.89655,800
Aug 27, 2020123.85125.63123.76124.06124.06890,400
Aug 26, 2020123.30123.79121.49122.89122.891,157,300
Aug 25, 2020125.25125.62122.52124.51124.511,344,600
Aug 24, 2020126.52126.79124.03124.67124.67856,600
Aug 21, 2020125.63126.40124.81125.83125.83560,000
Aug 20, 2020126.01126.69125.33126.11126.11389,200
Aug 19, 2020128.54129.23126.71127.03127.03526,200
Aug 18, 2020130.32130.83128.24128.64128.64452,300
Aug 18, 20200.34 Dividend
Aug 17, 2020129.75131.09129.48130.03129.69585,600
Aug 14, 2020129.02130.89128.55129.74129.40313,500
Aug 13, 2020130.50131.81128.98129.64129.30484,400
Aug 12, 2020133.57134.28130.74131.89131.55908,400
Aug 11, 2020133.53136.14132.70133.24132.89760,500
Aug 10, 2020131.10132.65130.47132.06131.711,028,400
Aug 07, 2020126.39130.69125.84130.08129.741,163,600
Aug 06, 2020125.08127.42125.00126.40126.071,059,500
Aug 05, 2020125.22128.55123.02126.54126.211,445,700
Aug 04, 2020118.09124.92118.09124.33124.002,278,100
Aug 03, 2020118.00119.14115.62117.53117.221,254,500
Jul 31, 2020119.53119.97114.84117.42117.111,499,900
Jul 30, 2020119.69121.00118.59119.68119.37702,400
Jul 29, 2020121.07122.08119.97121.08120.76870,300
Jul 28, 2020127.58127.61120.27120.50120.181,748,300
Jul 27, 2020126.46128.29125.83128.13127.79836,400
Jul 24, 2020127.07127.71125.63127.28126.95926,400
Jul 23, 2020127.10128.36126.25127.13126.80576,300
Jul 22, 2020127.79128.88126.62127.15126.82565,400
Jul 21, 2020125.50128.21125.43126.96126.63525,700
Jul 20, 2020124.37125.40123.29125.11124.78571,600
Jul 17, 2020125.02126.16124.05124.95124.62518,900
Jul 16, 2020122.82124.40122.53124.23123.91577,100
Jul 15, 2020122.61125.35122.61123.53123.21879,400
Jul 14, 2020119.25121.14118.28120.83120.51612,300
Jul 13, 2020120.00122.14118.45119.16118.85705,000
Jul 10, 2020117.00119.44116.78118.79118.48657,400
Jul 09, 2020118.85119.49114.44117.10116.791,243,200
Jul 08, 2020122.28123.63118.87119.12118.811,087,100
Jul 07, 2020122.29123.07122.04122.67122.351,716,200
Jul 06, 2020123.00123.89122.25123.73123.411,268,400
Jul 02, 2020118.58121.28117.59120.82120.501,674,100
Jul 01, 2020116.36117.36114.33115.96115.661,119,000
Jun 30, 2020115.92116.42113.91115.85115.551,200,300
Jun 29, 2020114.77116.74114.21116.02115.721,169,500
Jun 26, 2020115.98116.64111.51112.80112.513,678,100
Jun 25, 2020116.96117.47114.91116.91116.601,507,100
Jun 24, 2020117.88119.66116.64118.06117.751,299,300
Jun 23, 2020121.45121.71118.78119.64119.33818,200
Jun 22, 2020118.76119.94117.74119.71119.40719,200
Jun 19, 2020123.50123.50119.80120.05119.741,212,900
Jun 18, 2020117.97122.99117.63121.03120.71969,500
Jun 17, 2020123.00123.62118.36118.99118.681,014,500
Jun 16, 2020125.28128.24120.53123.15122.833,247,700
Jun 15, 2020108.43113.66107.00113.23112.93801,200
Jun 12, 2020113.40115.80110.17112.09111.801,026,900
Jun 11, 2020111.81114.44108.89109.09108.801,936,700
Jun 10, 2020116.58117.83114.49116.07115.77710,900
Jun 09, 2020121.50122.72117.62118.03117.721,190,600
Jun 08, 2020125.04127.01122.61124.06123.741,021,700
Jun 05, 2020125.27128.79123.23124.13123.811,135,100
Jun 04, 2020117.56122.60117.53120.64120.321,461,400
Jun 03, 2020112.14119.42111.80118.33118.022,469,900
Jun 02, 2020107.81110.64107.10110.59110.302,537,100
Jun 01, 2020108.07109.28107.11107.34107.061,692,000
May 29, 2020109.61109.96108.00108.32108.04843,600
May 28, 2020112.70113.11109.74110.37110.081,107,300
May 27, 2020108.85111.58106.98111.51111.222,153,300
May 26, 2020103.50105.22101.02104.73104.461,791,800
May 22, 2020101.75102.1398.6099.8499.581,013,900
May 21, 2020100.81102.4099.61100.63100.37961,000
May 21, 20200.34 Dividend
May 20, 202099.35102.4199.00101.47100.871,476,900
May 19, 2020101.27101.5098.7599.0698.47928,800
May 18, 202099.55102.2399.09101.24100.641,288,300
May 15, 202096.9298.3695.4796.0795.502,076,600
May 14, 202091.5798.2788.6096.8696.281,870,100
May 13, 202097.79100.4692.7993.0592.501,460,400
May 12, 202097.6299.6197.3798.7398.141,283,400
May 11, 202099.8699.8694.6197.1196.532,016,500
May 08, 2020104.00104.65100.52101.11100.511,219,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...